Acast AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 18.150 | 18.350 | 17.900 | 18.100 | 18.100 | 168,296 |
| 2025-02-13 | 18.100 | 19.000 | 17.900 | 18.100 | 18.100 | 306,041 |
| 2025-02-12 | 20.700 | 21.600 | 17.800 | 17.900 | 17.900 | 1,284,698 |
| 2025-02-11 | 17.900 | 18.850 | 17.900 | 18.550 | 18.550 | 732,497 |
| 2025-02-10 | 18.500 | 18.600 | 17.800 | 18.100 | 18.100 | 306,978 |
| 2025-02-07 | 18.150 | 18.800 | 18.050 | 18.250 | 18.250 | 440,493 |
| 2025-02-06 | 17.900 | 18.450 | 17.900 | 18.200 | 18.200 | 79,675 |
| 2025-02-05 | 17.800 | 18.200 | 17.550 | 17.800 | 17.800 | 73,896 |
| 2025-02-04 | 17.400 | 17.850 | 17.100 | 17.650 | 17.650 | 78,239 |
| 2025-02-03 | 17.400 | 17.400 | 16.700 | 17.200 | 17.200 | 125,683 |
| 2025-01-31 | 17.050 | 17.500 | 16.800 | 17.500 | 17.500 | 26,653 |
| 2025-01-30 | 16.700 | 17.150 | 16.600 | 16.900 | 16.900 | 232,063 |
| 2025-01-29 | 16.800 | 17.000 | 16.600 | 16.850 | 16.850 | 126,519 |
| 2025-01-28 | 16.700 | 17.000 | 16.600 | 16.950 | 16.950 | 84,932 |
| 2025-01-27 | 16.600 | 16.650 | 15.800 | 16.550 | 16.550 | 98,043 |
| 2025-01-24 | 17.100 | 17.100 | 16.500 | 16.650 | 16.650 | 36,837 |
| 2025-01-23 | 16.850 | 17.300 | 16.650 | 17.000 | 17.000 | 73,653 |
| 2025-01-22 | 17.500 | 17.950 | 16.650 | 16.850 | 16.850 | 110,629 |
| 2025-01-21 | 17.500 | 18.500 | 17.000 | 17.400 | 17.400 | 171,501 |
| 2025-01-20 | 18.050 | 18.700 | 17.400 | 17.500 | 17.500 | 225,370 |
| 2025-01-17 | 17.000 | 18.400 | 16.400 | 17.950 | 17.950 | 293,826 |
| 2025-01-16 | 16.950 | 18.100 | 16.900 | 17.000 | 17.000 | 159,220 |
| 2025-01-15 | 17.300 | 17.300 | 16.350 | 16.900 | 16.900 | 125,423 |
| 2025-01-14 | 16.600 | 17.250 | 16.500 | 16.900 | 16.900 | 69,805 |
| 2025-01-13 | 16.900 | 17.350 | 16.250 | 16.350 | 16.350 | 45,722 |
| 2025-01-10 | 17.900 | 17.900 | 16.700 | 16.850 | 16.850 | 66,686 |
| 2025-01-09 | 17.200 | 18.250 | 16.850 | 17.750 | 17.750 | 116,940 |
| 2025-01-08 | 16.800 | 17.700 | 16.800 | 17.250 | 17.250 | 105,506 |
| 2025-01-07 | 16.850 | 17.700 | 16.700 | 16.800 | 16.800 | 201,845 |
| 2025-01-03 | 16.500 | 16.900 | 16.250 | 16.700 | 16.700 | 41,899 |
| 2025-01-02 | 15.700 | 16.500 | 15.450 | 16.300 | 16.300 | 73,536 |
| 2024-12-30 | 15.800 | 15.900 | 15.550 | 15.700 | 15.700 | 88,430 |
| 2024-12-27 | 15.550 | 16.000 | 14.900 | 15.850 | 15.850 | 137,077 |
| 2024-12-23 | 15.450 | 15.900 | 15.200 | 15.600 | 15.600 | 70,289 |
| 2024-12-20 | 15.100 | 15.450 | 15.000 | 15.250 | 15.250 | 51,271 |
| 2024-12-19 | 15.000 | 15.250 | 14.900 | 15.100 | 15.100 | 82,491 |
| 2024-12-18 | 15.600 | 15.750 | 15.100 | 15.100 | 15.100 | 408,154 |
| 2024-12-17 | 15.600 | 16.050 | 15.600 | 15.950 | 15.950 | 84,938 |
| 2024-12-16 | 15.150 | 15.750 | 15.100 | 15.450 | 15.450 | 49,400 |
| 2024-12-13 | 15.900 | 16.250 | 15.150 | 15.150 | 15.150 | 73,291 |
| 2024-12-12 | 15.050 | 15.900 | 15.000 | 15.900 | 15.900 | 70,163 |
| 2024-12-11 | 15.500 | 15.850 | 14.650 | 15.000 | 15.000 | 175,697 |
| 2024-12-10 | 15.700 | 16.100 | 15.250 | 15.400 | 15.400 | 71,576 |
| 2024-12-09 | 15.050 | 16.250 | 14.850 | 15.750 | 15.750 | 106,449 |
| 2024-12-06 | 14.100 | 15.100 | 13.950 | 15.100 | 15.100 | 134,772 |
| 2024-12-05 | 14.350 | 14.500 | 14.050 | 14.150 | 14.150 | 53,689 |
| 2024-12-04 | 14.400 | 14.450 | 14.050 | 14.400 | 14.400 | 111,638 |
| 2024-12-03 | 14.350 | 14.500 | 14.200 | 14.400 | 14.400 | 108,645 |
| 2024-12-02 | 14.500 | 14.600 | 13.700 | 14.450 | 14.450 | 140,229 |
| 2024-11-29 | 14.600 | 14.950 | 14.600 | 14.800 | 14.800 | 40,440 |
| 2024-11-28 | 14.800 | 14.950 | 14.750 | 14.900 | 14.900 | 21,758 |
| 2024-11-27 | 14.650 | 15.100 | 14.650 | 14.800 | 14.800 | 22,964 |
| 2024-11-26 | 15.000 | 15.100 | 14.900 | 14.900 | 14.900 | 49,017 |
| 2024-11-25 | 15.050 | 15.200 | 14.750 | 14.850 | 14.850 | 133,350 |
| 2024-11-22 | 15.000 | 15.150 | 14.900 | 15.050 | 15.050 | 88,329 |
| 2024-11-21 | 15.050 | 15.500 | 15.050 | 15.100 | 15.100 | 28,534 |
| 2024-11-20 | 15.050 | 15.400 | 15.000 | 15.000 | 15.000 | 17,514 |
| 2024-11-19 | 15.100 | 15.350 | 14.900 | 15.000 | 15.000 | 51,693 |
| 2024-11-18 | 15.050 | 15.450 | 14.900 | 15.000 | 15.000 | 30,036 |
| 2024-11-15 | 15.250 | 15.450 | 15.000 | 15.200 | 15.200 | 30,203 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.